New Zealand markets closed

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.1200+0.0300 (+0.73%)
At close: 05:00PM NZDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.07004.18004.06004.12004.12001,167,922
27 Mar 20244.07004.18004.06004.12004.12001,448,702
26 Mar 20244.09004.16004.07004.09004.0900663,561
25 Mar 20244.15004.17004.07004.07004.07001,173,138
24 Mar 20244.07004.25004.05004.17004.1700683,399
21 Mar 20244.08004.18004.05004.14004.1400411,045
20 Mar 20244.09004.12004.05004.11004.11001,000,938
19 Mar 20244.17004.17004.06004.08004.0800905,447
18 Mar 20244.18004.25004.18004.22004.2200527,261
17 Mar 20244.16004.23004.15004.20004.2000431,870
14 Mar 20244.18004.23004.13004.21004.21001,285,482
13 Mar 20244.19004.22004.13004.18004.1800348,510
12 Mar 20244.11004.25004.11004.20004.2000345,652
11 Mar 20244.21004.26004.19004.19004.1900263,328
10 Mar 20244.30004.31004.23004.27004.2700766,815
07 Mar 20244.20004.31004.16004.30004.3000394,877
06 Mar 20244.10004.20004.08004.18004.18001,157,932
05 Mar 20244.05004.12004.03004.12004.12001,824,949
04 Mar 20244.12004.15004.05004.14004.14001,397,784
03 Mar 20244.08004.16004.06004.11004.1100960,578
29 Feb 20244.10004.19004.08004.19004.1900491,938
28 Feb 20244.06004.10004.03004.10004.10005,634,005
27 Feb 20243.95004.12003.92004.05004.05001,486,616
26 Feb 20243.85004.00003.85003.95003.95003,505,425
25 Feb 20243.89003.89003.80003.85003.85002,495,607
22 Feb 20243.94003.94003.76003.80003.80003,280,581
21 Feb 20243.56003.87003.53003.86003.86003,223,026
20 Feb 20243.49003.55003.47003.52003.5200824,658
19 Feb 20243.50003.53003.40003.51003.5100842,089
18 Feb 20243.55003.56003.41003.48003.48002,744,464
15 Feb 20243.40003.58003.36003.52003.52001,693,178
14 Feb 20243.65003.70003.35003.35003.35007,791,045
13 Feb 20243.50003.68003.48003.61003.61008,258,052
12 Feb 20244.16004.16004.16004.16004.1600-
11 Feb 20244.14004.18004.10004.16004.1600604,514
08 Feb 20244.17004.20004.12004.16004.1600486,219
07 Feb 20244.17004.24004.15004.16004.16002,214,294
06 Feb 20244.24004.24004.17004.17004.17002,685,303
04 Feb 20244.44004.44004.16004.24004.2400974,202
01 Feb 20244.50004.56004.49004.54004.54001,221,655
31 Jan 20244.52004.54004.49004.49004.4900781,358
30 Jan 20244.68004.68004.52004.52004.5200768,394
29 Jan 20244.71004.75004.65004.68004.6800298,661
28 Jan 20244.76004.79004.69004.72004.7200615,110
25 Jan 20244.71004.77004.67004.77004.7700186,742
24 Jan 20244.72004.82004.70004.75004.7500194,654
23 Jan 20244.71004.77004.68004.76004.7600181,985
22 Jan 20244.67004.74004.65004.73004.7300394,920
21 Jan 20244.76004.77004.63004.63004.6300273,622
18 Jan 20244.69004.75004.65004.75004.7500324,472
17 Jan 20244.69004.70004.64004.65004.6500133,054
16 Jan 20244.66004.71004.64004.69004.6900181,720
15 Jan 20244.77004.79004.67004.69004.6900244,689
14 Jan 20244.81004.85004.78004.78004.780049,664
11 Jan 20244.85004.85004.77004.85004.8500417,364
10 Jan 20244.85004.85004.80004.85004.850064,103
09 Jan 20244.86004.90004.77004.83004.8300166,254
08 Jan 20244.74004.90004.74004.88004.8800198,370
07 Jan 20244.85004.85004.73004.74004.7400257,083
04 Jan 20244.79004.84004.78004.82004.8200137,408
03 Jan 20244.80004.82004.75004.81004.8100167,212
02 Jan 20244.78004.82004.78004.79004.7900557,191
28 Dec 20234.80004.83004.78004.78004.780082,895
27 Dec 20234.75004.79004.74004.78004.7800151,079
26 Dec 20234.80004.80004.75004.78004.7800146,027
21 Dec 20234.75004.80004.75004.80004.800059,326
20 Dec 20234.78004.84004.72004.79004.7900323,248
19 Dec 20234.77004.80004.75004.78004.7800541,897
18 Dec 20234.77004.77004.72004.75004.7500661,917
17 Dec 20234.66004.83004.66004.80004.8000522,031
14 Dec 20234.66004.81004.64004.65004.65001,958,096
13 Dec 20234.62004.77004.60004.69004.6900563,272
12 Dec 20234.60004.68004.57004.58004.58002,189,048
11 Dec 20234.59004.62004.47004.57004.57001,085,982
10 Dec 20234.70004.73004.64004.65004.6500213,921
07 Dec 20234.72004.72004.63004.68004.6800240,596
06 Dec 20234.69004.75004.60004.73004.7300837,578
05 Dec 20234.68004.71004.62004.69004.69001,174,261
04 Dec 20234.64004.70004.60004.64004.6400296,508
03 Dec 20234.60004.69004.56004.69004.6900946,460
30 Nov 20234.56004.66004.56004.65004.6500339,640
29 Nov 20234.47004.63004.45004.63004.63002,223,735
28 Nov 20234.51004.60004.47004.47004.4700806,717
27 Nov 20234.50004.58004.45004.58004.5800567,801
26 Nov 20234.59004.59004.47004.50004.5000218,825
23 Nov 20234.53004.60004.45004.58004.5800211,762
22 Nov 20234.54004.54004.50004.53004.5300680,214
21 Nov 20234.47004.52004.41004.52004.5200534,228
20 Nov 20234.48004.52004.42004.46004.4600748,883
19 Nov 20234.47004.53004.47004.50004.5000432,753
16 Nov 20234.54004.54004.46004.50004.50001,372,120
15 Nov 20234.59004.60004.52004.56004.56001,659,851
14 Nov 20234.65004.71004.58004.58004.5800909,801
13 Nov 20234.61004.65004.54004.64004.6400343,002
12 Nov 20234.51004.65004.51004.60004.6000334,089
09 Nov 20234.57004.64004.51004.59004.5900414,513
08 Nov 20234.49004.59004.45004.55004.5500222,486
07 Nov 20234.49004.54004.43004.49004.4900338,835
06 Nov 20234.52004.52004.45004.49004.4900411,008
05 Nov 20234.45004.52004.45004.52004.5200654,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...